Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 55.03 | 56.47 | 54.75 | 56.24 | 261,703 | +1.11(+2.02%) |
Dec 28, 2012 | 55.22 | 55.93 | 54.86 | 55.13 | 196,340 | -0.23(-0.42%) |
Dec 27, 2012 | 55.55 | 55.72 | 55.16 | 55.36 | 282,417 | +0.00(+0.00%) |
Dec 26, 2012 | 55.81 | 56.14 | 55.31 | 55.36 | 149,854 | -0.39(-0.70%) |
Dec 24, 2012 | 55.71 | 56.16 | 55.39 | 55.75 | 113,952 | -0.14(-0.26%) |
Dec 21, 2012 | 55.26 | 55.93 | 54.72 | 55.90 | 829,204 | -0.28(-0.49%) |
Dec 20, 2012 | 55.66 | 56.24 | 55.43 | 56.17 | 247,003 | +0.64(+1.16%) |
Dec 19, 2012 | 55.41 | 55.62 | 55.09 | 55.53 | 354,255 | +0.40(+0.73%) |
Dec 18, 2012 | 54.47 | 55.46 | 54.00 | 55.13 | 633,631 | +0.80(+1.47%) |
Dec 17, 2012 | 54.33 | 55.28 | 54.02 | 54.33 | 343,199 | +0.00(+0.00%) |
Dec 14, 2012 | 57.35 | 57.57 | 54.05 | 54.33 | 482,062 | -0.77(-1.40%) |
Dec 13, 2012 | 55.13 | 55.43 | 54.77 | 55.10 | 349,417 | -0.02(-0.03%) |
Dec 12, 2012 | 55.76 | 56.02 | 54.92 | 55.12 | 501,942 | -0.69(-1.24%) |
Dec 11, 2012 | 57.03 | 57.26 | 55.72 | 55.81 | 327,662 | -0.83(-1.46%) |
Dec 10, 2012 | 56.02 | 57.35 | 55.82 | 56.64 | 465,856 | +0.37(+0.66%) |
Dec 07, 2012 | 56.05 | 56.36 | 55.41 | 56.27 | 183,517 | +0.20(+0.36%) |
Dec 06, 2012 | 55.46 | 56.13 | 55.05 | 56.06 | 235,202 | +0.41(+0.74%) |
Dec 05, 2012 | 54.83 | 55.86 | 54.72 | 55.65 | 262,640 | +0.81(+1.48%) |
Dec 04, 2012 | 54.56 | 55.07 | 54.32 | 54.85 | 201,968 | +0.44(+0.80%) |
Nov 30, 2012 | 54.97 | 54.97 | 53.52 | 54.41 | 2,461,063 | -0.28(-0.52%) |
Nov 29, 2012 | 55.13 | 55.18 | 53.97 | 54.69 | 350,303 | -0.07(-0.13%) |
Nov 28, 2012 | 54.75 | 54.89 | 54.02 | 54.77 | 253,065 | -0.39(-0.71%) |
Nov 27, 2012 | 55.13 | 55.80 | 54.77 | 55.16 | 278,485 | -0.12(-0.23%) |
Nov 26, 2012 | 54.39 | 55.32 | 54.39 | 55.28 | 342,206 | +0.60(+1.09%) |
Nov 23, 2012 | 54.78 | 55.40 | 54.53 | 54.69 | 97,201 | +0.15(+0.28%) |
Nov 21, 2012 | 54.27 | 54.74 | 53.81 | 54.53 | 123,546 | +0.34(+0.62%) |
Nov 20, 2012 | 53.70 | 54.36 | 51.53 | 54.20 | 204,099 | +0.32(+0.59%) |
Nov 19, 2012 | 53.59 | 54.12 | 52.64 | 53.88 | 191,737 | +0.69(+1.30%) |
Nov 16, 2012 | 53.06 | 53.60 | 52.60 | 53.18 | 199,392 | +0.26(+0.49%) |
Nov 15, 2012 | 52.23 | 53.00 | 51.94 | 52.92 | 226,346 | +0.56(+1.07%) |
Nov 14, 2012 | 53.82 | 54.40 | 52.29 | 52.36 | 241,777 | -1.40(-2.61%) |
Nov 13, 2012 | 53.30 | 54.75 | 53.02 | 53.77 | 235,315 | +0.31(+0.58%) |
Nov 12, 2012 | 53.77 | 53.77 | 53.17 | 53.46 | 170,138 | +0.18(+0.33%) |
Nov 09, 2012 | 52.72 | 54.05 | 52.66 | 53.28 | 190,178 | +0.12(+0.22%) |
Nov 08, 2012 | 53.33 | 53.72 | 53.12 | 53.16 | 194,048 | -0.37(-0.70%) |
Nov 07, 2012 | 54.26 | 54.59 | 53.39 | 53.54 | 191,416 | -1.45(-2.64%) |
Nov 06, 2012 | 54.58 | 55.15 | 54.26 | 54.99 | 275,833 | +0.45(+0.83%) |
Nov 05, 2012 | 53.22 | 55.04 | 52.92 | 54.53 | 409,888 | +1.16(+2.17%) |
Nov 02, 2012 | 54.40 | 55.06 | 53.32 | 53.38 | 196,791 | -0.89(-1.64%) |
Nov 01, 2012 | 52.44 | 55.00 | 52.32 | 54.27 | 331,194 | +1.78(+3.39%) |
Oct 31, 2012 | 52.25 | 53.22 | 51.34 | 52.49 | 199,398 | +0.60(+1.17%) |
Oct 26, 2012 | 51.63 | 51.88 | 51.88 | 51.88 | 128,993 | +0.20(+0.40%) |
Oct 25, 2012 | 51.88 | 51.98 | 51.19 | 51.68 | 121,345 | +0.28(+0.54%) |
Oct 24, 2012 | 51.73 | 51.73 | 51.08 | 51.40 | 250,507 | +0.01(+0.02%) |
Oct 23, 2012 | 50.57 | 51.49 | 49.93 | 51.40 | 313,251 | +0.27(+0.52%) |
Oct 19, 2012 | 51.96 | 51.96 | 50.94 | 51.13 | 312,066 | -0.88(-1.69%) |
Oct 18, 2012 | 51.47 | 52.08 | 51.32 | 52.01 | 130,610 | +0.41(+0.79%) |
Oct 17, 2012 | 51.46 | 51.72 | 51.17 | 51.60 | 231,972 | +0.35(+0.68%) |
Oct 16, 2012 | 51.08 | 51.36 | 50.73 | 51.25 | 187,382 | +0.35(+0.68%) |
Oct 15, 2012 | 50.85 | 51.13 | 50.31 | 50.91 | 100,684 | +0.28(+0.54%) |
Oct 12, 2012 | 51.07 | 51.12 | 50.36 | 50.63 | 146,390 | -0.26(-0.51%) |
Oct 11, 2012 | 51.16 | 51.54 | 50.75 | 50.89 | 233,615 | +0.13(+0.26%) |
Oct 10, 2012 | 51.34 | 51.65 | 50.69 | 50.76 | 183,811 | -0.49(-0.95%) |
Oct 09, 2012 | 51.77 | 51.98 | 51.19 | 51.24 | 296,761 | -0.48(-0.93%) |
Oct 08, 2012 | 51.54 | 51.87 | 51.44 | 51.72 | 98,124 | -0.29(-0.56%) |
Oct 05, 2012 | 52.52 | 53.13 | 51.83 | 52.02 | 164,485 | -0.32(-0.61%) |
Oct 04, 2012 | 52.21 | 52.61 | 51.21 | 52.34 | 255,103 | +0.32(+0.62%) |
Oct 03, 2012 | 51.78 | 52.42 | 51.14 | 52.02 | 284,774 | +0.49(+0.95%) |
Oct 02, 2012 | 51.81 | 51.98 | 51.16 | 51.53 | 174,894 | -0.12(-0.22%) |